Resideo Technologies Inc【REZI】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	-1.01	-3.12887236679	32.28	32.98	29.9	1992606	31.00217663	CS
4	1.18	3.92156862745	30.09	33.2	29.45	1374568	31.08143503	CS
12	-5.09	-13.99889989	36.36	41.76	26.72	1423094	33.67159175	CS
26	-4.05	-11.4665911665	35.32	42.95	26.72	1345155	34.74841285	CS
52	8.16	35.3093898745	23.11	45.29	22.9316	1550015	34.52718928	CS
156	13.72	78.1766381766	17.55	45.29	14.18	1099490	26.75478731	CS
260	0.78	2.55821580846	30.49	45.29	14.18	923768	25.40395678	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783032000	30.66	-0.46	-1.48	31.13	32.03	29.98	953025
1782945600	31.12	0.02	0.06	31.76	32.31	30.78	1199171
1782859200	31.1	0.9	2.98	30.21	31.16	29.92	1069866
1782772800	30.2	-0.76	-2.45	30.5	30.815	29.9	1486539
1782513600	30.96	-1.38	-4.27	31.95	32.32	30.78	5331853
1782427200	32.34	0.47	1.47	32.28	32.979999	31.84	875600
1782340800	31.87	1.32	4.32	30.75	32.28	30.54	924296
1782254400	30.55	-0.58	-1.86	30.51	30.9	30.24	710535
1782168000	31.13	-0.78	-2.44	31.62	32.11	31.03	869768
1781822400	31.91	1.5	4.93	30.82	31.91	30.82	1943112
1781736000	30.41	-1.84	-5.71	32.03	32.7	30.37	1207421
1781649600	32.25	0.63	1.99	32.299999	33.14	31.98	1291601
1781563200	31.62	-0.04	-0.13	32.479999	33.2	31.49	1169601
1781304000	31.66	0.49	1.57	31.64	32.075	31.19	748046
1781217600	31.17	1.15	3.83	30.52	31.19	29.45	1062541
1781131200	30.02	-0.94	-3.04	30.72	30.87	29.85	1046721
1781044800	30.96	0.9	2.99	30.61	31.58	29.98	947824
1780958400	30.06	-1.15	-3.68	31.11	31.6	29.97	1243420
1780699200	31.21	0.98	3.24	30.6	33.1	30.405	2012012
1780612800	30.23	0.48	1.61	30.09	30.3	29.64	976868
1780526400	29.75	-1.31	-4.22	30.59	30.66	29.69	1058170
1780440000	31.06	0.41	1.34	30.57	31.3	30.37	856045
1780353600	30.65	-0.62	-1.98	30.77	31.025	29.805	1322651
1780094400	31.27	-0.07	-0.22	31.44	31.67	30.91	1344103
1780008000	31.34	0.73	2.38	30.1	31.4099	29.865	1289692
1779921600	30.61	0.69	2.31	30.4	31.56	30.12	1609895
1779835200	29.92	1.16	4.03	29	30.21	28.885	1268966
1779489600	28.76	-0.25	-0.86	29.36	29.36	28.33	1001856
1779403200	29.01	0.08	0.28	28.5	29.08	27.83	1136097
1779316800	28.93	2.14	7.99	27.15	28.98	27.04	1838247
1779230400	26.79	-1.46	-5.17	27.69	27.78	26.72	1496603
1779144000	28.25	-0.1	-0.35	28.4	29	28.06	1787111
1778884800	28.35	-1.73	-5.75	29.98	30.21	28.23	1916143
1778798400	30.08	-0.03	-0.10	30.27	31.315	29.97	2776677
1778712000	30.11	-6.57	-17.91	31.77	32.439999	29.57	6085003
1778625600	36.68	-0.79	-2.11	37.14	37.92	36.59	1784892
1778539200	37.47	-2.28	-5.74	39.59	39.875	37.36	1589683
1778280000	39.75	-0.55	-1.36	40.81	40.855	39.67	1021735
1778193600	40.3	-0.8	-1.95	41.61	41.76	40.05	837784
1778107200	41.1	0.76	1.88	41.38	41.59	40.68	516463
1778020800	40.34	0.87	2.20	39.86	40.34	39.73	507649
1777934400	39.47	-0.67	-1.67	39.95	40.63	39.07	942618
1777675200	40.14	-1.23	-2.97	41.29	41.475	40.08	1112183
1777588800	41.37	1.43	3.58	39.94	41.72	39.94	998502
1777502400	39.94	-0.8	-1.96	40.48	41	39.445	1968013
1777416000	40.74	0.24	0.59	40.53	40.8	39.75	993750
1777329600	40.5	-0.54	-1.32	41.13	41.67	40.2	836066
1777070400	41.04	0.41	1.01	40.73	41.15	40.11	1373289
1776984000	40.63	0.06	0.15	40.22	41	39.98	1369837
1776897600	40.57	0.29	0.72	40.68	40.97	40.45	956275
1776811200	40.28	0.31	0.78	40.02	40.55	39.55	1188506
1776724800	39.97	-0.31	-0.77	39.9	40.45	39.82	1361452
1776465600	40.28	1.05	2.68	40.25	40.83	39.73	1437956
1776379200	39.23	-0.58	-1.46	39.59	40	38.83	2514188
1776292800	39.81	0.53	1.35	39.2	40.25	38.91	1750484
1776206400	39.28	1.05	2.75	38.53	39.71	37.99	1878388
1776120000	38.23	0.58	1.54	37.22	38.2825	37.015	988422
1775860800	37.65	-0.17	-0.45	38.08	38.235	37.49	681758
1775774400	37.82	1.22	3.33	36.36	37.945	35.98	1025503
1775688000	36.6	1.57	4.48	37	37.95	36.23	1192306
1775601600	35.03	0.17	0.49	35.36	35.36	34.25	605466
1775515200	34.86	0.22	0.64	34.7	35	34.3	367144